Absolent Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 383.00 | 389.00 | 376.00 | 383.00 | 371.45 | 2,296 |
| 2024-05-24 | 379.00 | 390.00 | 376.00 | 382.00 | 370.48 | 2,760 |
| 2024-05-23 | 357.00 | 384.00 | 355.00 | 379.00 | 367.57 | 12,509 |
| 2024-05-22 | 350.00 | 357.00 | 348.00 | 357.00 | 346.24 | 54,556 |
| 2024-05-21 | 345.00 | 359.00 | 344.00 | 350.00 | 339.45 | 5,400 |
| 2024-05-20 | 338.00 | 345.00 | 338.00 | 341.00 | 330.72 | 642 |
| 2024-05-17 | 330.00 | 343.00 | 330.00 | 343.00 | 332.66 | 260 |
| 2024-05-16 | 343.00 | 343.00 | 340.00 | 340.00 | 326.84 | 10 |
| 2024-05-15 | 336.00 | 343.00 | 336.00 | 343.00 | 329.72 | 264 |
| 2024-05-14 | 338.00 | 341.00 | 335.00 | 340.00 | 326.84 | 1,194 |
| 2024-05-13 | 346.00 | 346.00 | 337.00 | 342.00 | 328.76 | 545 |
| 2024-05-10 | 343.00 | 350.00 | 338.00 | 344.00 | 330.69 | 3,772 |
| 2024-05-08 | 349.00 | 350.00 | 346.00 | 348.00 | 334.53 | 77 |
| 2024-05-07 | 350.00 | 350.00 | 344.00 | 349.00 | 335.49 | 5,577 |
| 2024-05-06 | 346.00 | 354.00 | 336.00 | 350.00 | 336.45 | 36,729 |
| 2024-05-03 | 342.00 | 343.00 | 335.00 | 343.00 | 329.72 | 15,530 |
| 2024-05-02 | 350.00 | 398.00 | 340.00 | 342.00 | 328.76 | 34,455 |
| 2024-04-30 | 341.00 | 342.00 | 338.00 | 338.00 | 324.92 | 893 |
| 2024-04-29 | 335.00 | 342.00 | 335.00 | 342.00 | 328.76 | 25,742 |
| 2024-04-26 | 323.00 | 340.00 | 323.00 | 335.00 | 322.03 | 20,944 |
| 2024-04-25 | 316.00 | 329.00 | 310.00 | 329.00 | 316.27 | 596 |
| 2024-04-24 | 319.00 | 321.00 | 317.00 | 317.00 | 304.73 | 81 |
| 2024-04-23 | 314.00 | 320.00 | 314.00 | 318.00 | 305.69 | 30 |
| 2024-04-22 | 320.00 | 320.00 | 316.00 | 318.00 | 305.69 | 199 |
| 2024-04-19 | 311.00 | 323.00 | 308.00 | 315.00 | 302.81 | 42,996 |
| 2024-04-18 | 330.00 | 330.00 | 312.00 | 312.00 | 299.92 | 434 |
| 2024-04-17 | 330.00 | 331.00 | 325.00 | 325.00 | 312.42 | 920 |
| 2024-04-16 | 334.00 | 334.00 | 333.00 | 334.00 | 321.07 | 2,115 |
| 2024-04-15 | 340.00 | 340.00 | 333.00 | 334.00 | 321.07 | 1,581 |
| 2024-04-12 | 345.00 | 345.00 | 340.00 | 340.00 | 326.84 | 550 |
| 2024-04-11 | 341.00 | 342.00 | 337.00 | 342.00 | 328.76 | 223 |
| 2024-04-10 | 341.00 | 344.00 | 341.00 | 343.00 | 329.72 | 12,324 |
| 2024-04-09 | 341.00 | 341.00 | 341.00 | 341.00 | 327.80 | 157 |
| 2024-04-08 | 335.00 | 339.00 | 330.00 | 339.00 | 325.88 | 698 |
| 2024-04-05 | 332.00 | 342.00 | 332.00 | 332.00 | 319.15 | 724 |
| 2024-04-04 | 346.00 | 346.00 | 331.00 | 331.00 | 318.19 | 195 |
| 2024-04-03 | 343.00 | 343.00 | 331.00 | 331.00 | 318.19 | 429 |
| 2024-04-02 | 355.00 | 355.00 | 344.00 | 347.00 | 333.57 | 409 |
| 2024-03-28 | 330.00 | 350.00 | 329.00 | 346.00 | 332.61 | 750 |
| 2024-03-27 | 334.00 | 339.00 | 332.00 | 332.00 | 319.15 | 441 |
| 2024-03-26 | 339.00 | 339.00 | 334.00 | 334.00 | 321.07 | 208 |
| 2024-03-25 | 325.00 | 344.00 | 325.00 | 333.00 | 320.11 | 1,494 |
| 2024-03-22 | 304.00 | 320.00 | 302.00 | 320.00 | 307.62 | 2,459 |
| 2024-03-21 | 297.00 | 303.00 | 296.00 | 303.00 | 291.27 | 863 |
| 2024-03-20 | 300.00 | 303.00 | 295.00 | 303.00 | 291.27 | 1,274 |
| 2024-03-19 | 313.00 | 313.00 | 304.00 | 306.00 | 294.16 | 682 |
| 2024-03-18 | 313.00 | 320.00 | 313.00 | 313.00 | 300.89 | 329 |
| 2024-03-15 | 320.00 | 320.00 | 310.00 | 312.00 | 299.92 | 463 |
| 2024-03-14 | 320.00 | 320.00 | 317.00 | 320.00 | 307.62 | 532 |
| 2024-03-13 | 317.00 | 320.00 | 317.00 | 320.00 | 307.62 | 510 |
| 2024-03-12 | 319.00 | 320.00 | 311.00 | 318.00 | 305.69 | 1,676 |
| 2024-03-11 | 322.00 | 322.00 | 313.00 | 316.00 | 303.77 | 916 |
| 2024-03-08 | 320.00 | 325.00 | 313.00 | 317.00 | 304.73 | 1,810 |
| 2024-03-07 | 328.00 | 331.00 | 322.00 | 326.00 | 313.38 | 2,026 |
| 2024-03-06 | 346.00 | 346.00 | 321.00 | 327.00 | 314.34 | 2,156 |
| 2024-03-05 | 342.00 | 348.00 | 342.00 | 348.00 | 334.53 | 68 |
| 2024-03-04 | 347.00 | 355.00 | 347.00 | 348.00 | 334.53 | 268 |
| 2024-03-01 | 342.00 | 343.00 | 336.00 | 343.00 | 329.72 | 14,517 |
| 2024-02-29 | 344.00 | 344.00 | 341.00 | 342.00 | 328.76 | 271 |
| 2024-02-28 | 340.00 | 345.00 | 334.00 | 335.00 | 322.03 | 531 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 3.2500 SEK |
| 2025-05-16 | 3.2500 SEK |
| 2024-05-17 | 3.0000 SEK |
| 2023-05-17 | 2.7500 SEK |
| 2022-05-20 | 2.0000 SEK |
| 2021-05-05 | 1.8000 SEK |
| 2019-05-06 | 1.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.